Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.14 | 50.18 | 49.48 | 49.79 | 74,386,408 | -0.68(-1.34%) |
Feb 25, 2021 | 51.67 | 51.80 | 50.39 | 50.47 | 54,671,684 | -1.18(-2.28%) |
Feb 24, 2021 | 51.12 | 51.66 | 50.80 | 51.64 | 39,527,800 | -0.33(-0.64%) |
Feb 23, 2021 | 51.41 | 52.15 | 50.77 | 51.98 | 43,504,436 | +0.23(+0.45%) |
Feb 22, 2021 | 51.89 | 52.24 | 51.69 | 51.75 | 50,636,084 | -1.57(-2.94%) |
Feb 19, 2021 | 53.28 | 53.57 | 53.14 | 53.31 | 42,958,800 | +0.34(+0.65%) |
Feb 18, 2021 | 52.84 | 52.97 | 52.40 | 52.97 | 49,766,592 | -0.74(-1.38%) |
Feb 17, 2021 | 53.60 | 53.75 | 53.33 | 53.71 | 40,779,936 | +0.02(+0.03%) |
Feb 16, 2021 | 53.87 | 54.02 | 53.54 | 53.69 | 37,715,584 | +0.13(+0.24%) |
Feb 12, 2021 | 53.28 | 53.72 | 53.20 | 53.56 | 30,646,874 | +0.05(+0.09%) |
Feb 11, 2021 | 53.42 | 53.74 | 53.32 | 53.52 | 52,736,612 | +0.57(+1.07%) |
Feb 10, 2021 | 53.24 | 53.31 | 52.63 | 52.95 | 32,944,320 | +0.19(+0.35%) |
Feb 09, 2021 | 52.22 | 52.81 | 52.21 | 52.77 | 29,351,464 | +0.56(+1.06%) |
Feb 08, 2021 | 51.92 | 52.30 | 51.92 | 52.21 | 23,314,304 | +0.09(+0.18%) |
Feb 05, 2021 | 51.90 | 52.14 | 51.71 | 52.12 | 26,159,852 | +0.44(+0.86%) |
Feb 04, 2021 | 51.60 | 51.71 | 51.28 | 51.67 | 43,337,968 | +0.02(+0.04%) |
Feb 03, 2021 | 51.74 | 51.85 | 51.50 | 51.65 | 34,923,184 | +0.26(+0.50%) |
Feb 02, 2021 | 51.48 | 51.51 | 51.24 | 51.39 | 35,796,260 | +0.66(+1.30%) |
Feb 01, 2021 | 50.43 | 50.83 | 50.19 | 50.74 | 55,492,752 | +1.33(+2.70%) |
Jan 29, 2021 | 49.78 | 49.90 | 49.16 | 49.40 | 62,218,752 | -1.26(-2.49%) |
Jan 28, 2021 | 50.22 | 50.85 | 50.09 | 50.66 | 41,061,988 | +0.35(+0.70%) |
Jan 27, 2021 | 50.65 | 50.86 | 50.27 | 50.31 | 48,856,228 | -1.44(-2.78%) |
Jan 26, 2021 | 51.70 | 51.83 | 51.46 | 51.75 | 34,835,944 | -0.38(-0.73%) |
Jan 25, 2021 | 52.31 | 52.40 | 51.63 | 52.13 | 54,810,876 | +0.39(+0.75%) |
Jan 22, 2021 | 51.47 | 51.85 | 51.40 | 51.74 | 52,038,812 | -0.45(-0.87%) |
Jan 21, 2021 | 52.27 | 52.31 | 52.00 | 52.19 | 33,945,328 | +0.09(+0.18%) |
Jan 20, 2021 | 52.08 | 52.14 | 51.85 | 52.10 | 41,880,272 | +0.90(+1.76%) |
Jan 19, 2021 | 51.43 | 51.46 | 51.08 | 51.20 | 54,417,904 | +0.83(+1.66%) |
Jan 15, 2021 | 50.56 | 50.66 | 50.24 | 50.37 | 63,147,972 | -0.72(-1.41%) |
Jan 14, 2021 | 51.17 | 51.41 | 51.02 | 51.09 | 41,905,228 | +0.47(+0.93%) |
Jan 13, 2021 | 50.60 | 50.87 | 50.30 | 50.62 | 36,213,284 | +0.11(+0.22%) |
Jan 12, 2021 | 50.33 | 50.60 | 50.19 | 50.50 | 51,331,796 | +0.49(+0.98%) |
Jan 11, 2021 | 50.03 | 50.32 | 49.96 | 50.01 | 44,045,176 | -0.69(-1.35%) |
Jan 08, 2021 | 50.27 | 50.73 | 49.99 | 50.70 | 82,038,328 | +1.31(+2.65%) |
Jan 07, 2021 | 49.19 | 49.39 | 48.95 | 49.39 | 44,263,796 | +0.46(+0.95%) |
Jan 06, 2021 | 48.98 | 49.52 | 48.80 | 48.93 | 60,880,328 | -0.42(-0.85%) |
Jan 05, 2021 | 48.64 | 49.37 | 48.64 | 49.35 | 57,575,060 | +1.16(+2.40%) |
Jan 04, 2021 | 48.76 | 48.94 | 48.03 | 48.19 | 52,010,872 | +0.31(+0.64%) |
Dec 31, 2020 | 47.88 | 47.88 | 47.88 | 38,585,440 | -0.03(-0.06%) | |
Dec 30, 2020 | 47.85 | 48.08 | 47.81 | 47.91 | 38,585,440 | +0.63(+1.33%) |
Dec 29, 2020 | 47.00 | 47.32 | 46.96 | 47.28 | 45,283,696 | +0.70(+1.49%) |
Dec 28, 2020 | 46.68 | 46.74 | 46.47 | 46.59 | 29,033,790 | +0.13(+0.28%) |
Dec 24, 2020 | 46.53 | 46.64 | 46.20 | 46.46 | 22,325,472 | -0.20(-0.44%) |
Dec 23, 2020 | 46.63 | 46.76 | 46.57 | 46.66 | 39,321,052 | +0.47(+1.02%) |
Dec 22, 2020 | 46.44 | 46.48 | 46.12 | 46.19 | 38,016,824 | -0.37(-0.80%) |
Dec 21, 2020 | 46.20 | 46.75 | 46.19 | 46.56 | 52,399,204 | -0.70(-1.47%) |
Dec 18, 2020 | 47.22 | 47.28 | 47.06 | 47.25 | 51,433,004 | -0.06(-0.12%) |
Dec 17, 2020 | 47.31 | 47.36 | 47.16 | 47.31 | 39,197,184 | +0.31(+0.65%) |
Dec 16, 2020 | 46.87 | 47.08 | 46.77 | 47.00 | 41,121,208 | +0.22(+0.48%) |
Dec 15, 2020 | 46.48 | 46.81 | 46.35 | 46.78 | 42,457,316 | +0.50(+1.08%) |
Dec 14, 2020 | 46.63 | 46.66 | 46.25 | 46.28 | 37,128,472 | -0.24(-0.52%) |
Dec 11, 2020 | 46.56 | 46.70 | 46.44 | 46.52 | 41,467,192 | -0.33(-0.70%) |
Dec 10, 2020 | 46.20 | 46.91 | 46.17 | 46.85 | 39,281,968 | +0.60(+1.29%) |
Dec 09, 2020 | 46.81 | 46.81 | 46.03 | 46.26 | 44,435,892 | -0.40(-0.87%) |
Dec 08, 2020 | 46.59 | 46.66 | 46.44 | 46.66 | 31,213,142 | +0.02(+0.04%) |
Dec 07, 2020 | 46.58 | 46.77 | 46.46 | 46.64 | 47,005,832 | +0.00(+0.00%) |
Dec 04, 2020 | 46.52 | 46.67 | 46.44 | 46.64 | 46,042,460 | +0.48(+1.03%) |
Dec 03, 2020 | 46.07 | 46.39 | 46.03 | 46.16 | 66,950,140 | +0.52(+1.15%) |
Dec 02, 2020 | 45.50 | 45.73 | 45.33 | 45.64 | 46,691,476 | +0.06(+0.14%) |